Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.530
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | - | 45,265 |
| Apr 25, 2025 | 1.43 | 1.58 | 1.43 | 1.53 | 1.53 | 6.99% | 99,638 |
| Apr 24, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 119,704 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | - | 85,133 |
| Apr 22, 2025 | 1.40 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 162,691 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 55,781 |
| Apr 17, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 144,607 |
| Apr 16, 2025 | 1.44 | 1.48 | 1.35 | 1.35 | 1.35 | -6.25% | 191,755 |
| Apr 15, 2025 | 1.56 | 1.56 | 1.40 | 1.44 | 1.44 | -8.28% | 256,054 |
| Apr 14, 2025 | 1.96 | 2.00 | 1.55 | 1.57 | 1.57 | -10.80% | 428,153 |
| Apr 11, 2025 | 1.67 | 1.81 | 1.67 | 1.76 | 1.76 | 4.14% | 1,157,019 |
| Apr 10, 2025 | 1.71 | 1.75 | 1.63 | 1.69 | 1.69 | - | 93,127 |
| Apr 9, 2025 | 1.52 | 1.72 | 1.50 | 1.69 | 1.69 | 11.18% | 135,039 |
| Apr 8, 2025 | 1.83 | 1.83 | 1.52 | 1.52 | 1.52 | -12.14% | 152,556 |
| Apr 7, 2025 | 1.66 | 1.85 | 1.62 | 1.73 | 1.73 | -3.35% | 107,896 |
| Apr 4, 2025 | 1.90 | 1.92 | 1.71 | 1.79 | 1.79 | -10.05% | 251,742 |
| Apr 3, 2025 | 2.01 | 2.13 | 1.91 | 1.99 | 1.99 | -3.86% | 146,316 |
| Apr 2, 2025 | 2.09 | 2.18 | 2.04 | 2.07 | 2.07 | -2.36% | 114,702 |
| Apr 1, 2025 | 2.07 | 2.13 | 2.00 | 2.12 | 2.12 | 3.92% | 78,187 |
| Mar 31, 2025 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 1.49% | 96,230 |
| Mar 28, 2025 | 2.15 | 2.18 | 2.01 | 2.01 | 2.01 | -6.51% | 116,302 |
| Mar 27, 2025 | 2.14 | 2.20 | 2.12 | 2.15 | 2.15 | 0.47% | 57,740 |
| Mar 26, 2025 | 2.24 | 2.33 | 2.13 | 2.14 | 2.14 | -4.04% | 52,914 |
| Mar 25, 2025 | 2.20 | 2.35 | 2.17 | 2.23 | 2.23 | 1.36% | 122,761 |
| Mar 24, 2025 | 2.26 | 2.27 | 2.15 | 2.20 | 2.20 | -0.45% | 77,333 |
| Mar 21, 2025 | 2.14 | 2.25 | 2.14 | 2.21 | 2.21 | 0.91% | 69,385 |
| Mar 20, 2025 | 2.21 | 2.27 | 2.18 | 2.19 | 2.19 | -2.23% | 45,715 |
| Mar 19, 2025 | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | 2.75% | 37,417 |
| Mar 18, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | -1.80% | 43,618 |
| Mar 17, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | 0.45% | 60,822 |
| Mar 14, 2025 | 2.15 | 2.23 | 2.13 | 2.21 | 2.21 | 3.27% | 43,581 |
| Mar 13, 2025 | 2.22 | 2.25 | 2.10 | 2.14 | 2.14 | -0.93% | 83,065 |
| Mar 12, 2025 | 2.16 | 2.19 | 2.10 | 2.16 | 2.16 | 1.41% | 74,778 |
| Mar 11, 2025 | 2.11 | 2.14 | 2.04 | 2.13 | 2.13 | 1.91% | 76,712 |
| Mar 10, 2025 | 2.20 | 2.25 | 2.03 | 2.09 | 2.09 | -5.43% | 152,567 |
| Mar 7, 2025 | 2.26 | 2.34 | 2.12 | 2.21 | 2.21 | -1.78% | 247,125 |
| Mar 6, 2025 | 2.27 | 2.39 | 2.21 | 2.25 | 2.25 | -0.88% | 91,926 |
| Mar 5, 2025 | 2.22 | 2.29 | 2.18 | 2.27 | 2.27 | 2.95% | 64,119 |
| Mar 4, 2025 | 2.11 | 2.25 | 2.11 | 2.21 | 2.21 | 3.52% | 106,711 |
| Mar 3, 2025 | 2.34 | 2.39 | 2.11 | 2.13 | 2.13 | -10.50% | 205,606 |
| Feb 28, 2025 | 2.37 | 2.47 | 2.32 | 2.38 | 2.38 | -1.65% | 111,325 |
| Feb 27, 2025 | 2.45 | 2.49 | 2.37 | 2.42 | 2.42 | 1.26% | 74,684 |
| Feb 26, 2025 | 2.29 | 2.44 | 2.29 | 2.39 | 2.39 | 5.29% | 82,347 |
| Feb 25, 2025 | 2.25 | 2.27 | 2.12 | 2.27 | 2.27 | 0.89% | 258,868 |
| Feb 24, 2025 | 2.41 | 2.42 | 2.23 | 2.25 | 2.25 | -7.79% | 192,028 |
| Feb 21, 2025 | 2.58 | 2.59 | 2.42 | 2.44 | 2.44 | -3.94% | 120,330 |
| Feb 20, 2025 | 2.61 | 2.61 | 2.50 | 2.54 | 2.54 | -2.31% | 103,136 |
| Feb 19, 2025 | 2.69 | 2.80 | 2.57 | 2.60 | 2.60 | -2.26% | 183,671 |
| Feb 18, 2025 | 2.55 | 2.69 | 2.50 | 2.66 | 2.66 | 3.91% | 144,583 |
| Feb 14, 2025 | 2.62 | 2.71 | 2.48 | 2.56 | 2.56 | 0.39% | 127,665 |